KissMeData/080420/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195600	7470470	1757	1757	1757	1757	445
3	20241126	195500	7470470	1757	1757	1757	1757	0
4	20241126	195400	7470470	1757	1757	1757	1757	0
5	20241126	195300	7470470	1757	1757	1757	1757	0
6	20241126	195200	7470470	1757	1757	1757	1757	0
7	20241126	195100	7470470	1757	1757	1757	1757	0
8	20241126	195000	7470470	1757	1757	1757	1757	0
9	20241126	194900	7470470	1757	1757	1757	1757	0
10	20241126	194800	7470470	1757	1757	1757	1757	0
11	20241126	194700	7470470	1757	1757	1757	1757	0
12	20241126	194600	7470470	1757	1757	1757	1757	0
13	20241126	194500	7470470	1757	1757	1757	1757	0
14	20241126	194400	7470470	1757	1757	1757	1757	0
15	20241126	194300	7470470	1757	1757	1757	1757	0
16	20241126	194200	7470470	1757	1757	1757	1757	0
17	20241126	194100	7470470	1757	1757	1757	1757	0
18	20241126	194000	7470470	1757	1757	1757	1757	0
19	20241126	193900	7470470	1757	1757	1757	1757	0
20	20241126	193800	7470470	1757	1757	1757	1757	0
21	20241126	193700	7470470	1757	1757	1757	1757	0
22	20241126	193600	7470470	1757	1757	1757	1757	0
23	20241126	193500	7470470	1757	1757	1757	1757	0
24	20241126	193400	7470470	1757	1757	1757	1757	0
25	20241126	193300	7470470	1757	1757	1757	1757	0
26	20241126	193200	7470470	1757	1757	1757	1757	0
27	20241126	193100	7470470	1757	1757	1757	1757	0
28	20241126	193000	7470470	1757	1757	1757	1757	0
29	20241126	192900	7470470	1757	1757	1757	1757	0
30	20241126	192800	7470470	1757	1757	1757	1757	0
31	20241126	192700	7470470	1757	1757	1757	1757	0
32	20241126	192600	7470470	1757	1757	1757	1757	445
33	20241126	192500	7470470	1757	1757	1757	1757	0
34	20241126	192400	7470470	1757	1757	1757	1757	0
35	20241126	192300	7470470	1757	1757	1757	1757	0
36	20241126	192200	7470470	1757	1757	1757	1757	0
37	20241126	192100	7470470	1757	1757	1757	1757	0
38	20241126	192000	7470470	1757	1757	1757	1757	0
39	20241126	191900	7470470	1757	1757	1757	1757	0
40	20241126	191800	7470470	1757	1757	1757	1757	0
41	20241126	191700	7470470	1757	1757	1757	1757	0
42	20241126	191600	7470470	1757	1757	1757	1757	0
43	20241126	191500	7470470	1757	1757	1757	1757	0
44	20241126	191400	7470470	1757	1757	1757	1757	0
45	20241126	191300	7470470	1757	1757	1757	1757	0
46	20241126	191200	7470470	1757	1757	1757	1757	0
47	20241126	191100	7470470	1757	1757	1757	1757	0
48	20241126	191000	7470470	1757	1757	1757	1757	0
49	20241126	190900	7470470	1757	1757	1757	1757	0
50	20241126	190800	7470470	1757	1757	1757	1757	0
51	20241126	190700	7470470	1757	1757	1757	1757	0
52	20241126	190600	7470470	1757	1757	1757	1757	0
53	20241126	190500	7470470	1757	1757	1757	1757	0
54	20241126	190400	7470470	1757	1757	1757	1757	0
55	20241126	190300	7470470	1757	1757	1757	1757	0
56	20241126	190200	7470470	1757	1757	1757	1757	0
57	20241126	190100	7470470	1757	1757	1757	1757	0
58	20241126	190000	7470470	1757	1757	1757	1757	0
59	20241126	185900	7470470	1757	1757	1757	1757	0
60	20241126	185800	7470470	1757	1757	1757	1757	0
61	20241126	185700	7470470	1757	1757	1757	1757	0
62	20241126	185600	7470470	1757	1757	1757	1757	445
63	20241126	185500	7470470	1757	1757	1757	1757	0
64	20241126	185400	7470470	1757	1757	1757	1757	0
65	20241126	185300	7470470	1757	1757	1757	1757	0
66	20241126	185200	7470470	1757	1757	1757	1757	0
67	20241126	185100	7470470	1757	1757	1757	1757	0
68	20241126	185000	7470470	1757	1757	1757	1757	0
69	20241126	184900	7470470	1757	1757	1757	1757	0
70	20241126	184800	7470470	1757	1757	1757	1757	0
71	20241126	184700	7470470	1757	1757	1757	1757	0
72	20241126	184600	7470470	1757	1757	1757	1757	0
73	20241126	184500	7470470	1757	1757	1757	1757	0
74	20241126	184400	7470470	1757	1757	1757	1757	0
75	20241126	184300	7470470	1757	1757	1757	1757	0
76	20241126	184200	7470470	1757	1757	1757	1757	0
77	20241126	184100	7470470	1757	1757	1757	1757	0
78	20241126	184000	7470470	1757	1757	1757	1757	0
79	20241126	183900	7470470	1757	1757	1757	1757	0
80	20241126	183800	7470470	1757	1757	1757	1757	0
81	20241126	183700	7470470	1757	1757	1757	1757	0
82	20241126	183600	7470470	1757	1757	1757	1757	0
83	20241126	183500	7470470	1757	1757	1757	1757	0
84	20241126	183400	7470470	1757	1757	1757	1757	0
85	20241126	183300	7470470	1757	1757	1757	1757	0
86	20241126	183200	7470470	1757	1757	1757	1757	0
87	20241126	183100	7470470	1757	1757	1757	1757	0
88	20241126	183000	7470470	1757	1757	1757	1757	0
89	20241126	182900	7470470	1757	1757	1757	1757	0
90	20241126	182800	7470470	1757	1757	1757	1757	0
91	20241126	182700	7470470	1757	1757	1757	1757	0
92	20241126	182600	7470470	1757	1757	1757	1757	445
93	20241126	182500	7470470	1757	1757	1757	1757	0
94	20241126	182400	7470470	1757	1757	1757	1757	0
95	20241126	182300	7470470	1757	1757	1757	1757	0
96	20241126	182200	7470470	1757	1757	1757	1757	0
97	20241126	182100	7470470	1757	1757	1757	1757	0
98	20241126	182000	7470470	1757	1757	1757	1757	0
99	20241126	181900	7470470	1757	1757	1757	1757	0
100	20241126	181800	7470470	1757	1757	1757	1757	0
101	20241126	181700	7470470	1757	1757	1757	1757	0
102	20241126	181600	7470470	1757	1757	1757	1757	0
103	20241126	181500	7470470	1757	1757	1757	1757	0
104	20241126	181400	7470470	1757	1757	1757	1757	0
105	20241126	181300	7470470	1757	1757	1757	1757	0
106	20241126	181200	7470470	1757	1757	1757	1757	0
107	20241126	181100	7470470	1757	1757	1757	1757	0
108	20241126	181000	7470470	1757	1757	1757	1757	0
109	20241126	180900	7470470	1757	1757	1757	1757	0
110	20241126	180800	7470470	1757	1757	1757	1757	0
111	20241126	180700	7470470	1757	1757	1757	1757	0
112	20241126	180600	7470470	1757	1757	1757	1757	0
113	20241126	180500	7470470	1757	1757	1757	1757	0
114	20241126	180400	7470470	1757	1757	1757	1757	0
115	20241126	180300	7470470	1757	1757	1757	1757	0
116	20241126	180200	7470470	1757	1757	1757	1757	0
117	20241126	180100	7470470	1757	1757	1757	1757	0
118	20241126	180000	7470470	1757	1757	1757	1757	0
119	20241126	175900	7470470	1757	1757	1757	1757	0
120	20241126	175800	7470470	1757	1757	1757	1757	0
121	20241126	175700	7470470	1757	1757	1757	1757	0
122	20241126	175600	7470470	1757	1757	1757	1757	445
123	20241126	175500	7470470	1757	1757	1757	1757	0
124	20241126	175400	7470470	1757	1757	1757	1757	0
125	20241126	175300	7470470	1757	1757	1757	1757	0
126	20241126	175200	7470470	1757	1757	1757	1757	0
127	20241126	175100	7470470	1757	1757	1757	1757	0
128	20241126	175000	7470470	1757	1757	1757	1757	0
129	20241126	174900	7470470	1757	1757	1757	1757	0
130	20241126	174800	7470470	1757	1757	1757	1757	0
131	20241126	174700	7470470	1757	1757	1757	1757	0
132	20241126	174600	7470470	1757	1757	1757	1757	0
133	20241126	174500	7470470	1757	1757	1757	1757	0
134	20241126	174400	7470470	1757	1757	1757	1757	0
135	20241126	174300	7470470	1757	1757	1757	1757	0
136	20241126	174200	7470470	1757	1757	1757	1757	0
137	20241126	174100	7470470	1757	1757	1757	1757	0
138	20241126	174000	7470470	1757	1757	1757	1757	0
139	20241126	173900	7470470	1757	1757	1757	1757	0
140	20241126	173800	7470470	1757	1757	1757	1757	0
141	20241126	173700	7470470	1757	1757	1757	1757	0
142	20241126	173600	7470470	1757	1757	1757	1757	0
143	20241126	173500	7470470	1757	1757	1757	1757	0
144	20241126	173400	7470470	1757	1757	1757	1757	0
145	20241126	173300	7470470	1757	1757	1757	1757	0
146	20241126	173200	7470470	1757	1757	1757	1757	0
147	20241126	173100	7470470	1757	1757	1757	1757	0
148	20241126	173000	7470470	1757	1757	1757	1757	0
149	20241126	172900	7470470	1757	1757	1757	1757	0
150	20241126	172800	7470470	1757	1757	1757	1757	0
151	20241126	172700	7470470	1757	1757	1757	1757	0
152	20241126	172600	7470470	1757	1757	1757	1757	445
153	20241126	172500	7470470	1757	1757	1757	1757	0
154	20241126	172400	7470470	1757	1757	1757	1757	0
155	20241126	172300	7470470	1757	1757	1757	1757	0
156	20241126	172200	7470470	1757	1757	1757	1757	0
157	20241126	172100	7470470	1757	1757	1757	1757	0
158	20241126	172000	7470470	1757	1757	1757	1757	0
159	20241126	171900	7470470	1757	1757	1757	1757	0
160	20241126	171800	7470470	1757	1757	1757	1757	0
161	20241126	171700	7470470	1757	1757	1757	1757	0
162	20241126	171600	7470470	1757	1757	1757	1757	0
163	20241126	171500	7470470	1757	1757	1757	1757	0
164	20241126	171400	7470470	1757	1757	1757	1757	0
165	20241126	171300	7470470	1757	1757	1757	1757	0
166	20241126	171200	7470470	1757	1757	1757	1757	0
167	20241126	171100	7470470	1757	1757	1757	1757	0
168	20241126	171000	7470470	1757	1757	1757	1757	0
169	20241126	170900	7470470	1757	1757	1757	1757	0
170	20241126	170800	7470470	1757	1757	1757	1757	0
171	20241126	170700	7470470	1757	1757	1757	1757	0
172	20241126	170600	7470470	1757	1757	1757	1757	0
173	20241126	170500	7470470	1757	1757	1757	1757	0
174	20241126	170400	7470470	1757	1757	1757	1757	0
175	20241126	170300	7470470	1757	1757	1757	1757	0
176	20241126	170200	7470470	1757	1757	1757	1757	0
177	20241126	170100	7470470	1757	1757	1757	1757	0
178	20241126	170000	7470470	1757	1757	1757	1757	0
179	20241126	165900	7470470	1757	1757	1757	1757	0
180	20241126	165800	7470470	1757	1757	1757	1757	0
181	20241126	165700	7470470	1757	1757	1757	1757	0
182	20241126	165600	7470470	1757	1757	1757	1757	445
183	20241126	165500	7470470	1757	1757	1757	1757	0
184	20241126	165400	7470470	1757	1757	1757	1757	0
185	20241126	165300	7470470	1757	1757	1757	1757	0
186	20241126	165200	7470470	1757	1757	1757	1757	0
187	20241126	165100	7470470	1757	1757	1757	1757	0
188	20241126	165000	7470470	1757	1757	1757	1757	0
189	20241126	164900	7470470	1757	1757	1757	1757	0
190	20241126	164800	7470470	1757	1757	1757	1757	0
191	20241126	164700	7470470	1757	1757	1757	1757	0
192	20241126	164600	7470470	1757	1757	1757	1757	0
193	20241126	164500	7470470	1757	1757	1757	1757	0
194	20241126	164400	7470470	1757	1757	1757	1757	0
195	20241126	164300	7470470	1757	1757	1757	1757	0
196	20241126	164200	7470470	1757	1757	1757	1757	0
197	20241126	164100	7470470	1757	1757	1757	1757	0
198	20241126	164000	7470470	1757	1757	1757	1757	0
199	20241126	163900	7470470	1757	1757	1757	1757	0
200	20241126	163800	7470470	1757	1757	1757	1757	0
201	20241126	163700	7470470	1757	1757	1757	1757	0
202	20241126	163600	7470470	1757	1757	1757	1757	0
203	20241126	163500	7470470	1757	1757	1757	1757	0
204	20241126	163400	7470470	1757	1757	1757	1757	0
205	20241126	163300	7470470	1757	1757	1757	1757	0
206	20241126	163200	7470470	1757	1757	1757	1757	0
207	20241126	163100	7470470	1757	1757	1757	1757	0
208	20241126	163000	7470470	1757	1757	1757	1757	0
209	20241126	162900	7470470	1757	1757	1757	1757	0
210	20241126	162800	7470470	1757	1757	1757	1757	0
211	20241126	162700	7470470	1757	1757	1757	1757	0
212	20241126	162600	7470470	1757	1757	1757	1757	445
213	20241126	162500	7470470	1757	1757	1757	1757	0
214	20241126	162400	7470470	1757	1757	1757	1757	0
215	20241126	162300	7470470	1757	1757	1757	1757	0
216	20241126	162200	7470470	1757	1757	1757	1757	0
217	20241126	162100	7470470	1757	1757	1757	1757	0
218	20241126	162000	7470470	1757	1757	1757	1757	0
219	20241126	161900	7470470	1757	1757	1757	1757	0
220	20241126	161800	7470470	1757	1757	1757	1757	0
221	20241126	161700	7470470	1757	1757	1757	1757	0
222	20241126	161600	7470470	1757	1757	1757	1757	0
223	20241126	161500	7470470	1757	1757	1757	1757	0
224	20241126	161400	7470470	1757	1757	1757	1757	0
225	20241126	161300	7470470	1757	1757	1757	1757	0
226	20241126	161200	7470470	1757	1757	1757	1757	0
227	20241126	161100	7470470	1757	1757	1757	1757	0
228	20241126	161000	7470470	1757	1757	1757	1757	0
229	20241126	160900	7470470	1757	1757	1757	1757	0
230	20241126	160800	7470470	1757	1757	1757	1757	0
231	20241126	160700	7470470	1757	1757	1757	1757	0
232	20241126	160600	7470470	1757	1757	1757	1757	0
233	20241126	160500	7470470	1757	1757	1757	1757	0
234	20241126	160400	7470470	1757	1757	1757	1757	0
235	20241126	160300	7470470	1757	1757	1757	1757	0
236	20241126	160200	7470470	1757	1757	1757	1757	0
237	20241126	160100	7470470	1757	1757	1757	1757	0
238	20241126	160000	7470470	1757	1757	1757	1757	0
239	20241126	155900	7470470	1757	1757	1757	1757	0
240	20241126	155800	7470470	1757	1757	1757	1757	0
241	20241126	155700	7470470	1757	1757	1757	1757	0
242	20241126	155600	7470470	1757	1757	1757	1757	445
243	20241126	155500	7470470	1757	1757	1757	1757	0
244	20241126	155400	7470470	1757	1757	1757	1757	0
245	20241126	155300	7470470	1757	1757	1757	1757	0
246	20241126	155200	7470470	1757	1757	1757	1757	0
247	20241126	155100	7470470	1757	1757	1757	1757	0
248	20241126	155000	7470470	1757	1757	1757	1757	0
249	20241126	154900	7470470	1757	1757	1757	1757	0
250	20241126	154800	7470470	1757	1757	1757	1757	0
251	20241126	154700	7470470	1757	1757	1757	1757	0
252	20241126	154600	7470470	1757	1757	1757	1757	0
253	20241126	154500	7470470	1757	1757	1757	1757	0
254	20241126	154400	7470470	1757	1757	1757	1757	0
255	20241126	154300	7470470	1757	1757	1757	1757	0
256	20241126	154200	7470470	1757	1757	1757	1757	0
257	20241126	154100	7470470	1757	1757	1757	1757	0
258	20241126	154000	7470470	1757	1757	1757	1757	0
259	20241126	153900	7470470	1757	1757	1757	1757	0
260	20241126	153800	7470470	1757	1757	1757	1757	0
261	20241126	153700	7470470	1757	1757	1757	1757	0
262	20241126	153600	7470470	1757	1757	1757	1757	0
263	20241126	153500	7470470	1757	1757	1757	1757	0
264	20241126	153400	7470470	1757	1757	1757	1757	0
265	20241126	153300	7470470	1757	1757	1757	1757	0
266	20241126	153200	7470470	1757	1757	1757	1757	0
267	20241126	153100	7470470	1757	1757	1757	1757	0
268	20241126	153000	7470470	1757	1757	1757	1757	445
269	20241126	152900	6688605	1777	1777	1777	1777	0
270	20241126	152800	6688605	1777	1777	1777	1777	0
271	20241126	152700	6688605	1777	1777	1777	1777	0
272	20241126	152600	6688605	1777	1777	1777	1777	0
273	20241126	152500	6688605	1777	1777	1777	1777	0
274	20241126	152400	6688605	1777	1777	1777	1777	0
275	20241126	152300	6688605	1777	1777	1777	1777	0
276	20241126	152200	6688605	1777	1777	1777	1777	0
277	20241126	152100	6688605	1777	1777	1777	1777	0
278	20241126	152000	6688605	1777	1777	1777	1777	0
279	20241126	151900	6688605	1777	1777	1777	1777	0
280	20241126	151800	6688605	1777	1777	1777	1777	0
281	20241126	151700	6688605	1777	1777	1777	1777	0
282	20241126	151600	6688605	1777	1777	1777	1777	0
283	20241126	151500	6688605	1777	1777	1777	1777	0
284	20241126	151400	6688605	1777	1777	1777	1777	0
285	20241126	151300	6688605	1777	1777	1777	1777	0
286	20241126	151200	6688605	1777	1777	1777	1777	0
287	20241126	151100	6688605	1777	1777	1777	1777	50
288	20241126	151000	6599755	1777	1777	1777	1777	1
289	20241126	150900	6597978	1777	1777	1777	1777	0
290	20241126	150800	6597978	1777	1777	1777	1777	2
291	20241126	150700	6594424	1778	1778	1778	1778	50
292	20241126	150600	6505524	1779	1779	1779	1779	0
293	20241126	150500	6505524	1779	1779	1779	1779	0
294	20241126	150400	6505524	1779	1779	1779	1779	0
295	20241126	150300	6505524	1779	1779	1779	1779	0
296	20241126	150200	6505524	1779	1779	1779	1779	0
297	20241126	150100	6505524	1779	1779	1779	1779	0
298	20241126	150000	6505524	1779	1779	1779	1779	0
299	20241126	145900	6505524	1779	1779	1779	1779	0
300	20241126	145800	6505524	1779	1779	1779	1779	0
301	20241126	145700	6505524	1779	1779	1779	1779	0
302	20241126	145600	6505524	1779	1779	1779	1779	0
303	20241126	145500	6505524	1779	1779	1779	1779	0
304	20241126	145400	6505524	1779	1779	1779	1779	0
305	20241126	145300	6505524	1779	1779	1779	1779	0
306	20241126	145200	6505524	1779	1779	1779	1779	0
307	20241126	145100	6505524	1779	1779	1779	1779	0
308	20241126	145000	6505524	1779	1779	1779	1779	0
309	20241126	144900	6505524	1779	1779	1779	1779	0
310	20241126	144800	6505524	1779	1779	1779	1779	0
311	20241126	144700	6505524	1779	1779	1779	1779	0
312	20241126	144600	6505524	1779	1779	1779	1779	0
313	20241126	144500	6505524	1779	1779	1779	1779	0
314	20241126	144400	6505524	1779	1779	1779	1779	0
315	20241126	144300	6505524	1779	1779	1779	1779	0
316	20241126	144200	6505524	1779	1779	1779	1779	0
317	20241126	144100	6505524	1779	1779	1779	1779	0
318	20241126	144000	6505524	1779	1779	1779	1779	0
319	20241126	143900	6505524	1779	1779	1779	1779	0
320	20241126	143800	6505524	1779	1779	1779	1779	0
321	20241126	143700	6505524	1779	1779	1779	1779	0
322	20241126	143600	6505524	1779	1779	1779	1779	0
323	20241126	143500	6505524	1779	1779	1779	1779	0
324	20241126	143400	6505524	1779	1779	1779	1779	0
325	20241126	143300	6505524	1779	1779	1779	1779	0
326	20241126	143200	6505524	1779	1779	1779	1779	0
327	20241126	143100	6505524	1779	1779	1779	1779	0
328	20241126	143000	6505524	1779	1779	1779	1779	0
329	20241126	142900	6505524	1779	1779	1779	1779	0
330	20241126	142800	6505524	1779	1779	1779	1779	0
331	20241126	142700	6505524	1779	1779	1779	1779	0
332	20241126	142600	6505524	1779	1779	1779	1779	0
333	20241126	142500	6505524	1779	1779	1779	1779	0
334	20241126	142400	6505524	1779	1779	1779	1779	0
335	20241126	142300	6505524	1779	1779	1779	1779	0
336	20241126	142200	6505524	1779	1779	1779	1779	0
337	20241126	142100	6505524	1779	1779	1779	1779	0
338	20241126	142000	6505524	1779	1779	1779	1779	0
339	20241126	141900	6505524	1779	1779	1779	1779	0
340	20241126	141800	6505524	1779	1779	1779	1779	0
341	20241126	141700	6505524	1779	1779	1779	1779	0
342	20241126	141600	6505524	1779	1779	1779	1779	0
343	20241126	141500	6505524	1779	1779	1779	1779	0
344	20241126	141400	6505524	1779	1779	1779	1779	1
345	20241126	141300	6503745	1783	1783	1783	1783	0
346	20241126	141200	6503745	1783	1783	1783	1783	0
347	20241126	141100	6503745	1783	1783	1783	1783	0
348	20241126	141000	6503745	1783	1783	1783	1783	0
349	20241126	140900	6503745	1783	1783	1783	1783	0
350	20241126	140800	6503745	1783	1783	1783	1783	0
351	20241126	140700	6503745	1783	1783	1783	1783	0
352	20241126	140600	6503745	1783	1783	1783	1783	0
353	20241126	140500	6503745	1783	1783	1783	1783	0
354	20241126	140400	6503745	1783	1783	1783	1783	0
355	20241126	140300	6503745	1783	1783	1783	1783	0
356	20241126	140200	6503745	1783	1783	1783	1783	0
357	20241126	140100	6503745	1783	1783	1783	1783	0
358	20241126	140000	6503745	1783	1783	1783	1783	0
359	20241126	135900	6503745	1783	1783	1783	1783	0
360	20241126	135800	6503745	1783	1783	1783	1783	0
361	20241126	135700	6503745	1783	1783	1783	1783	0
362	20241126	135600	6503745	1783	1783	1783	1783	0
363	20241126	135500	6503745	1783	1783	1783	1783	0
364	20241126	135400	6503745	1783	1783	1783	1783	0
365	20241126	135300	6503745	1783	1783	1783	1783	0
366	20241126	135200	6503745	1783	1783	1783	1783	0
367	20241126	135100	6503745	1783	1783	1783	1783	0
368	20241126	135000	6503745	1783	1783	1783	1783	0
369	20241126	134900	6503745	1783	1783	1783	1783	0
370	20241126	134800	6503745	1783	1783	1783	1783	0
371	20241126	134700	6503745	1783	1783	1783	1783	0
372	20241126	134600	6503745	1783	1783	1783	1783	0
373	20241126	134500	6503745	1783	1783	1783	1783	0
374	20241126	134400	6503745	1783	1783	1783	1783	0
375	20241126	134300	6503745	1783	1783	1783	1783	0
376	20241126	134200	6503745	1783	1783	1783	1783	0
377	20241126	134100	6503745	1783	1783	1783	1783	0
378	20241126	134000	6503745	1783	1783	1783	1783	0
379	20241126	133900	6503745	1783	1783	1783	1783	0
380	20241126	133800	6503745	1783	1783	1783	1783	0
381	20241126	133700	6503745	1783	1783	1783	1783	0
382	20241126	133600	6503745	1783	1783	1783	1783	0
383	20241126	133500	6503745	1783	1783	1783	1783	0
384	20241126	133400	6503745	1783	1783	1783	1783	0
385	20241126	133300	6503745	1783	1783	1783	1783	0
386	20241126	133200	6503745	1783	1783	1783	1783	0
387	20241126	133100	6503745	1783	1783	1783	1783	0
388	20241126	133000	6503745	1783	1783	1783	1783	0
389	20241126	132900	6503745	1783	1783	1783	1783	0
390	20241126	132800	6503745	1783	1783	1783	1783	0
391	20241126	132700	6503745	1783	1783	1783	1783	0
392	20241126	132600	6503745	1783	1783	1783	1783	0
393	20241126	132500	6503745	1783	1783	1783	1783	0
394	20241126	132400	6503745	1783	1783	1783	1783	0
395	20241126	132300	6503745	1783	1783	1783	1783	0
396	20241126	132200	6503745	1783	1783	1783	1783	0
397	20241126	132100	6503745	1783	1783	1783	1783	0
398	20241126	132000	6503745	1783	1783	1783	1783	0
399	20241126	131900	6503745	1783	1783	1783	1783	0
400	20241126	131800	6503745	1783	1783	1783	1783	0
401	20241126	131700	6503745	1783	1783	1783	1783	30
402	20241126	131600	6450255	1783	1783	1783	1783	0
403	20241126	131500	6450255	1783	1783	1783	1783	0
404	20241126	131400	6450255	1783	1783	1783	1783	30
405	20241126	131300	6396765	1780	1780	1780	1780	0
406	20241126	131200	6396765	1780	1780	1780	1780	0
407	20241126	131100	6396765	1780	1780	1780	1780	0
408	20241126	131000	6396765	1780	1780	1780	1780	0
409	20241126	130900	6396765	1780	1780	1780	1780	0
410	20241126	130800	6396765	1780	1780	1780	1780	0
411	20241126	130700	6396765	1780	1780	1780	1780	0
412	20241126	130600	6396765	1780	1780	1780	1780	0
413	20241126	130500	6396765	1780	1780	1780	1780	0
414	20241126	130400	6396765	1780	1780	1780	1780	0
415	20241126	130300	6396765	1780	1780	1780	1780	0
416	20241126	130200	6396765	1780	1780	1780	1780	0
417	20241126	130100	6396765	1780	1780	1780	1780	0
418	20241126	130000	6396765	1780	1780	1780	1780	14
419	20241126	125900	6371845	1780	1780	1780	1780	0
420	20241126	125800	6371845	1780	1780	1780	1780	0
421	20241126	125700	6371845	1780	1780	1780	1780	0
422	20241126	125600	6371845	1780	1780	1780	1780	0
423	20241126	125500	6371845	1780	1780	1780	1780	0
424	20241126	125400	6371845	1780	1780	1780	1780	0
425	20241126	125300	6371845	1780	1780	1780	1780	0
426	20241126	125200	6371845	1780	1780	1780	1780	0
427	20241126	125100	6371845	1780	1780	1780	1780	0
428	20241126	125000	6371845	1780	1782	1782	1780	148
429	20241126	124900	6108117	1782	1782	1782	1782	0
430	20241126	124800	6108117	1782	1782	1782	1782	0
431	20241126	124700	6108117	1782	1782	1782	1782	0
432	20241126	124600	6108117	1782	1782	1782	1782	0
433	20241126	124500	6108117	1782	1782	1782	1782	0
434	20241126	124400	6108117	1782	1782	1782	1782	0
435	20241126	124300	6108117	1782	1782	1782	1782	0
436	20241126	124200	6108117	1782	1782	1782	1782	0
437	20241126	124100	6108117	1782	1782	1782	1782	0
438	20241126	124000	6108117	1782	1782	1782	1782	0
439	20241126	123900	6108117	1782	1782	1782	1782	0
440	20241126	123800	6108117	1782	1782	1782	1782	0
441	20241126	123700	6108117	1782	1782	1782	1782	0
442	20241126	123600	6108117	1782	1782	1782	1782	0
443	20241126	123500	6108117	1782	1782	1782	1782	0
444	20241126	123400	6108117	1782	1782	1782	1782	0
445	20241126	123300	6108117	1782	1782	1782	1782	0
446	20241126	123200	6108117	1782	1782	1782	1782	0
447	20241126	123100	6108117	1782	1782	1782	1782	0
448	20241126	123000	6108117	1782	1782	1782	1782	130
449	20241126	122900	5876457	1782	1782	1782	1782	0
450	20241126	122800	5876457	1782	1782	1782	1782	0
451	20241126	122700	5876457	1782	1782	1782	1782	0
452	20241126	122600	5876457	1782	1782	1782	1782	0
453	20241126	122500	5876457	1782	1782	1782	1782	1
454	20241126	122400	5874675	1783	1783	1783	1783	0
455	20241126	122300	5874675	1783	1783	1783	1783	0
456	20241126	122200	5874675	1783	1783	1783	1783	0
457	20241126	122100	5874675	1783	1783	1783	1783	0
458	20241126	122000	5874675	1783	1783	1783	1783	0
459	20241126	121900	5874675	1783	1783	1783	1783	0
460	20241126	121800	5874675	1783	1783	1783	1783	0
461	20241126	121700	5874675	1783	1783	1783	1783	0
462	20241126	121600	5874675	1783	1783	1783	1783	0
463	20241126	121500	5874675	1783	1783	1783	1783	0
464	20241126	121400	5874675	1783	1783	1783	1783	0
465	20241126	121300	5874675	1783	1783	1783	1783	0
466	20241126	121200	5874675	1783	1783	1783	1783	0
467	20241126	121100	5874675	1783	1783	1783	1783	0
468	20241126	121000	5874675	1783	1783	1783	1783	0
469	20241126	120900	5874675	1783	1783	1783	1783	0
470	20241126	120800	5874675	1783	1783	1783	1783	0
471	20241126	120700	5874675	1783	1783	1783	1783	0
472	20241126	120600	5874675	1783	1783	1783	1783	0
473	20241126	120500	5874675	1783	1783	1783	1783	0
474	20241126	120400	5874675	1783	1783	1783	1783	0
475	20241126	120300	5874675	1783	1783	1783	1783	0
476	20241126	120200	5874675	1783	1783	1783	1783	0
477	20241126	120100	5874675	1783	1783	1783	1783	9
478	20241126	120000	5858628	1783	1783	1783	1783	0
479	20241126	115900	5858628	1783	1783	1783	1783	0
480	20241126	115800	5858628	1783	1783	1783	1783	0
481	20241126	115700	5858628	1783	1783	1783	1783	0
482	20241126	115600	5858628	1783	1783	1783	1783	0
483	20241126	115500	5858628	1783	1783	1783	1783	0
484	20241126	115400	5858628	1783	1783	1783	1783	0
485	20241126	115300	5858628	1783	1783	1783	1783	0
486	20241126	115200	5858628	1783	1783	1783	1783	0
487	20241126	115100	5858628	1783	1783	1783	1783	0
488	20241126	115000	5858628	1783	1783	1783	1783	0
489	20241126	114900	5858628	1783	1783	1783	1783	0
490	20241126	114800	5858628	1783	1783	1783	1783	47
491	20241126	114700	5774827	1783	1783	1783	1783	0
492	20241126	114600	5774827	1783	1783	1783	1783	1
493	20241126	114500	5773044	1782	1783	1783	1782	5
494	20241126	114400	5764130	1783	1783	1783	1783	0
495	20241126	114300	5764130	1783	1783	1783	1783	0
496	20241126	114200	5764130	1783	1783	1783	1783	0
497	20241126	114100	5764130	1783	1783	1783	1783	0
498	20241126	114000	5764130	1783	1783	1783	1783	0
499	20241126	113900	5764130	1783	1783	1783	1783	0
500	20241126	113800	5764130	1783	1783	1783	1783	0
501	20241126	113700	5764130	1783	1783	1783	1783	0
502	20241126	113600	5764130	1783	1783	1783	1783	0
503	20241126	113500	5764130	1783	1783	1783	1783	0
504	20241126	113400	5764130	1783	1783	1783	1783	0
505	20241126	113300	5764130	1783	1783	1783	1783	0
506	20241126	113200	5764130	1783	1783	1783	1783	0
507	20241126	113100	5764130	1783	1783	1783	1783	0
508	20241126	113000	5764130	1783	1783	1783	1783	0
509	20241126	112900	5764130	1783	1783	1783	1783	0
510	20241126	112800	5764130	1783	1783	1783	1783	0
511	20241126	112700	5764130	1783	1783	1783	1783	0
512	20241126	112600	5764130	1783	1783	1783	1783	0
513	20241126	112500	5764130	1783	1783	1783	1783	0
514	20241126	112400	5764130	1783	1783	1783	1783	0
515	20241126	112300	5764130	1783	1783	1783	1783	0
516	20241126	112200	5764130	1783	1783	1783	1783	0
517	20241126	112100	5764130	1783	1783	1783	1783	0
518	20241126	112000	5764130	1783	1783	1783	1783	0
519	20241126	111900	5764130	1783	1783	1783	1783	0
520	20241126	111800	5764130	1783	1783	1783	1783	0
521	20241126	111700	5764130	1783	1783	1783	1783	0
522	20241126	111600	5764130	1783	1783	1783	1783	0
523	20241126	111500	5764130	1783	1783	1783	1783	0
524	20241126	111400	5764130	1783	1783	1783	1783	0
525	20241126	111300	5764130	1783	1783	1783	1783	0
526	20241126	111200	5764130	1783	1783	1783	1783	0
527	20241126	111100	5764130	1783	1783	1783	1783	0
528	20241126	111000	5764130	1783	1783	1783	1783	0
529	20241126	110900	5764130	1783	1783	1783	1783	0
530	20241126	110800	5764130	1783	1783	1783	1783	0
531	20241126	110700	5764130	1783	1783	1783	1783	0
532	20241126	110600	5764130	1783	1783	1783	1783	0
533	20241126	110500	5764130	1783	1783	1783	1783	0
534	20241126	110400	5764130	1783	1783	1783	1783	0
535	20241126	110300	5764130	1783	1783	1783	1783	0
536	20241126	110200	5764130	1783	1783	1783	1783	0
537	20241126	110100	5764130	1783	1783	1783	1783	0
538	20241126	110000	5764130	1783	1783	1783	1783	0
539	20241126	105900	5764130	1783	1783	1783	1783	0
540	20241126	105800	5764130	1783	1783	1783	1783	0
541	20241126	105700	5764130	1783	1783	1783	1783	0
542	20241126	105600	5764130	1783	1783	1783	1783	0
543	20241126	105500	5764130	1783	1783	1783	1783	0
544	20241126	105400	5764130	1783	1783	1783	1783	0
545	20241126	105300	5764130	1783	1783	1783	1783	0
546	20241126	105200	5764130	1783	1788	1788	1783	416
547	20241126	105100	5022386	1801	1801	1801	1801	0
548	20241126	105000	5022386	1801	1801	1801	1801	0
549	20241126	104900	5022386	1801	1801	1801	1801	0
550	20241126	104800	5022386	1801	1801	1801	1801	0
551	20241126	104700	5022386	1801	1801	1801	1801	0
552	20241126	104600	5022386	1801	1801	1801	1801	0
553	20241126	104500	5022386	1801	1801	1801	1801	0
554	20241126	104400	5022386	1801	1801	1801	1801	0
555	20241126	104300	5022386	1801	1801	1801	1801	0
556	20241126	104200	5022386	1801	1801	1801	1801	0
557	20241126	104100	5022386	1801	1801	1801	1801	0
558	20241126	104000	5022386	1801	1801	1801	1801	0
559	20241126	103900	5022386	1801	1801	1801	1801	0
560	20241126	103800	5022386	1801	1801	1801	1801	0
561	20241126	103700	5022386	1801	1801	1801	1801	0
562	20241126	103600	5022386	1801	1801	1801	1801	0
563	20241126	103500	5022386	1801	1801	1801	1801	0
564	20241126	103400	5022386	1801	1801	1801	1801	0
565	20241126	103300	5022386	1801	1801	1801	1801	0
566	20241126	103200	5022386	1801	1801	1801	1801	0
567	20241126	103100	5022386	1801	1801	1801	1801	0
568	20241126	103000	5022386	1801	1801	1801	1801	0
569	20241126	102900	5022386	1801	1801	1801	1801	0
570	20241126	102800	5022386	1801	1801	1801	1801	19
571	20241126	102700	4988167	1801	1801	1801	1801	0
572	20241126	102600	4988167	1801	1801	1801	1801	0
573	20241126	102500	4988167	1801	1801	1801	1801	0
574	20241126	102400	4988167	1801	1801	1801	1801	0
575	20241126	102300	4988167	1801	1801	1801	1801	0
576	20241126	102200	4988167	1801	1801	1801	1801	0
577	20241126	102100	4988167	1801	1801	1801	1801	0
578	20241126	102000	4988167	1801	1801	1801	1801	0
579	20241126	101900	4988167	1801	1801	1801	1801	0
580	20241126	101800	4988167	1801	1801	1801	1801	0
581	20241126	101700	4988167	1801	1801	1801	1801	0
582	20241126	101600	4988167	1801	1801	1801	1801	0
583	20241126	101500	4988167	1801	1801	1801	1801	0
584	20241126	101400	4988167	1801	1801	1801	1801	0
585	20241126	101300	4988167	1801	1801	1801	1801	0
586	20241126	101200	4988167	1801	1801	1801	1801	15
587	20241126	101100	4961152	1802	1802	1802	1802	0
588	20241126	101000	4961152	1802	1802	1802	1802	0
589	20241126	100900	4961152	1802	1802	1802	1802	0
590	20241126	100800	4961152	1802	1802	1802	1802	0
591	20241126	100700	4961152	1802	1802	1802	1802	0
592	20241126	100600	4961152	1802	1802	1802	1802	0
593	20241126	100500	4961152	1802	1802	1802	1802	0
594	20241126	100400	4961152	1802	1802	1802	1802	0
595	20241126	100300	4961152	1802	1802	1802	1802	0
596	20241126	100200	4961152	1802	1802	1802	1802	0
597	20241126	100100	4961152	1802	1802	1802	1802	0
598	20241126	100000	4961152	1802	1802	1802	1802	0
599	20241126	095900	4961152	1802	1802	1802	1802	0
600	20241126	095800	4961152	1802	1802	1802	1802	0
601	20241126	095700	4961152	1802	1802	1802	1802	0
602	20241126	095600	4961152	1802	1802	1802	1802	0
603	20241126	095500	4961152	1802	1802	1802	1802	0
604	20241126	095400	4961152	1802	1802	1802	1802	0
605	20241126	095300	4961152	1802	1802	1802	1802	0
606	20241126	095200	4961152	1802	1802	1802	1802	0
607	20241126	095100	4961152	1802	1802	1802	1802	0
608	20241126	095000	4961152	1802	1802	1802	1802	0
609	20241126	094900	4961152	1802	1802	1802	1802	0
610	20241126	094800	4961152	1802	1802	1802	1802	0
611	20241126	094700	4961152	1802	1802	1802	1802	0
612	20241126	094600	4961152	1802	1802	1802	1802	0
613	20241126	094500	4961152	1802	1802	1802	1802	0
614	20241126	094400	4961152	1802	1802	1802	1802	0
615	20241126	094300	4961152	1802	1802	1802	1802	0
616	20241126	094200	4961152	1802	1802	1802	1802	2
617	20241126	094100	4957548	1802	1802	1802	1802	0
618	20241126	094000	4957548	1802	1802	1802	1802	0
619	20241126	093900	4957548	1802	1802	1802	1802	0
620	20241126	093800	4957548	1802	1802	1802	1802	0
621	20241126	093700	4957548	1802	1802	1802	1802	0
622	20241126	093600	4957548	1802	1802	1802	1802	0
623	20241126	093500	4957548	1802	1802	1802	1802	0
624	20241126	093400	4957548	1802	1802	1802	1802	0
625	20241126	093300	4957548	1802	1802	1802	1802	0
626	20241126	093200	4957548	1802	1802	1802	1802	0
627	20241126	093100	4957548	1802	1802	1802	1802	0
628	20241126	093000	4957548	1802	1802	1802	1802	0
629	20241126	092900	4957548	1802	1802	1802	1802	0
630	20241126	092800	4957548	1802	1802	1802	1802	0
631	20241126	092700	4957548	1802	1802	1802	1802	0
632	20241126	092600	4957548	1802	1802	1802	1802	0
633	20241126	092500	4957548	1802	1802	1802	1802	0
634	20241126	092400	4957548	1802	1802	1802	1802	0
635	20241126	092300	4957548	1802	1802	1802	1802	0
636	20241126	092200	4957548	1802	1802	1802	1802	0
637	20241126	092100	4957548	1802	1802	1802	1802	0
638	20241126	092000	4957548	1802	1802	1802	1802	55
639	20241126	091900	4858438	1802	1802	1802	1802	0
640	20241126	091800	4858438	1802	1801	1802	1801	22
641	20241126	091700	4818804	1802	1802	1802	1802	0
642	20241126	091600	4818804	1802	1802	1802	1802	0
643	20241126	091500	4818804	1802	1802	1802	1802	0
644	20241126	091400	4818804	1802	1802	1802	1802	47
645	20241126	091300	4734110	1789	1789	1789	1789	0
646	20241126	091200	4734110	1789	1800	1800	1789	2520
647	20241126	091100	225804	1803	1803	1803	1803	0
648	20241126	091000	225804	1803	1806	1806	1803	2
649	20241126	090900	222195	1809	1809	1809	1809	0
650	20241126	090800	222195	1809	1809	1809	1809	1
651	20241126	090700	220386	1812	1812	1812	1812	0
652	20241126	090600	220386	1812	1812	1812	1812	1
653	20241126	090500	218574	1829	1829	1829	1829	0
654	20241126	090400	218574	1829	1829	1829	1829	0
655	20241126	090300	218574	1829	1829	1829	1829	0
656	20241126	090200	218574	1829	1774	1829	1774	52
657	20241126	090100	123859	1757	1780	1786	1757	8
658	20241126	090000	109667	1755	1816	1816	1755	62